Skip to main content
Patria Bank SA (BVB:PBK)
Romania flag Romania · Delayed Price · Currency is RON
0.120
0.00 (0.00%)
At close: Dec 4, 2025

Patria Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.120.120.120.120.12-225,335
Dec 4, 20250.120.120.120.120.12-207,660
Dec 3, 20250.120.120.120.120.12-38,901
Dec 2, 20250.120.120.120.120.120.84%3,480
Nov 28, 20250.120.120.120.120.12-0.83%187,184
Nov 27, 20250.120.120.120.120.12-586
Nov 26, 20250.120.120.120.120.12-16,092
Nov 25, 20250.120.120.120.120.12-40,286
Nov 24, 20250.120.120.120.120.12-72,047
Nov 21, 20250.120.120.120.120.12-1.64%488,183
Nov 20, 20250.120.120.120.120.12-1,596,069
Nov 19, 20250.120.120.120.120.12-206,052
Nov 18, 20250.120.120.120.120.123.39%2,326,412
Nov 17, 20250.120.120.120.120.121.72%1,080,062
Nov 14, 20250.120.120.110.120.122.65%963,637
Nov 13, 20250.110.120.110.110.11-1,794,076
Nov 12, 20250.110.120.110.110.11-821,270
Nov 11, 20250.110.110.110.110.110.89%373,501
Nov 10, 20250.110.110.110.110.11-133,425
Nov 7, 20250.110.110.110.110.11-0.88%43,428
Nov 6, 20250.110.110.110.110.110.89%596,823
Nov 5, 20250.110.110.110.110.11-531,854
Nov 4, 20250.110.110.110.110.11-94,362
Nov 3, 20250.110.110.110.110.11-0.88%438,970
Oct 31, 20250.110.110.110.110.11-1,661
Oct 30, 20250.110.110.110.110.11-221,736
Oct 29, 20250.110.110.110.110.11-228,695
Oct 28, 20250.110.110.110.110.11-342,751
Oct 27, 20250.110.110.110.110.110.89%760,851
Oct 24, 20250.110.110.110.110.11-0.88%557,793
Oct 23, 20250.110.120.110.110.114.63%1,574,492
Oct 22, 20250.110.110.110.110.110.93%262,640
Oct 21, 20250.110.110.110.110.11-0.93%225,614
Oct 20, 20250.110.110.110.110.11-2,227,334
Oct 17, 20250.100.110.100.110.112.86%861,121
Oct 16, 20250.100.110.100.110.111.94%107,301
Oct 15, 20250.100.100.100.100.10-6,472
Oct 14, 20250.100.100.100.100.10-6,217
Oct 13, 20250.100.100.100.100.10-82,110
Oct 10, 20250.100.100.100.100.10-17,166
Oct 9, 20250.100.100.100.100.10-0.96%108,048
Oct 8, 20250.100.100.100.100.10-0.95%640,354
Oct 7, 20250.100.110.100.110.110.96%29,556
Oct 6, 20250.100.110.100.100.100.97%174,010
Oct 3, 20250.100.100.100.100.10-0.96%172,467
Oct 2, 20250.100.110.100.100.102.97%1,285,231
Oct 1, 20250.100.100.100.100.10-1.94%1,418,278
Sep 30, 20250.100.100.100.100.10-0.96%1,217,179
Sep 29, 20250.100.100.100.100.100.97%16,201
Sep 26, 20250.100.100.100.100.100.98%48,277
Sep 25, 20250.100.100.100.100.10-0.97%2,829
Sep 24, 20250.100.100.100.100.10-10,030
Sep 23, 20250.100.100.100.100.10-83,865
Sep 22, 20250.100.100.100.100.10-1,001
Sep 19, 20250.100.100.100.100.100.98%906,640
Sep 18, 20250.100.110.100.100.10-1.92%138,500
Sep 17, 20250.110.110.100.100.10-0.95%51,185
Sep 16, 20250.100.110.100.110.111.94%75,625
Sep 15, 20250.100.100.100.100.10-20,000
Sep 12, 20250.100.100.100.100.100.98%1
Sep 11, 20250.100.100.100.100.100.99%464,093
Sep 10, 20250.100.100.100.100.10-1.94%96,179
Sep 9, 20250.100.100.100.100.10-0.96%104,461
Sep 8, 20250.100.100.100.100.100.97%28,000
Sep 5, 20250.100.100.100.100.10-0.96%86,911
Sep 4, 20250.100.100.100.100.10-17,901
Sep 3, 20250.110.110.100.100.10-0.95%45,470
Sep 2, 20250.100.110.100.110.11-141,421
Sep 1, 20250.110.110.100.110.11-0.94%319,579
Aug 29, 20250.110.110.110.110.110.95%724,560
Aug 28, 20250.110.110.100.110.11-0.94%48,973
Aug 27, 20250.100.110.100.110.111.92%821,732
Aug 26, 20250.100.100.100.100.10-132,622
Aug 25, 20250.100.100.100.100.100.97%37,177
Aug 22, 20250.100.100.100.100.10-178,475
Aug 21, 20250.110.110.100.100.10-0.96%424,336
Aug 20, 20250.100.110.100.100.105.58%3,511,783
Aug 19, 20250.100.100.100.100.101.55%247,892
Aug 18, 20250.100.100.100.100.10-2.02%600,765
Aug 14, 20250.100.100.100.100.10-1.98%165,841
Aug 13, 20250.100.100.100.100.101.00%375,112
Aug 12, 20250.100.100.100.100.10-0.99%9,340
Aug 11, 20250.100.100.100.100.10-16,256
Aug 8, 20250.100.100.100.100.10-81,249
Aug 7, 20250.100.100.100.100.10-0.98%218,794
Aug 6, 20250.100.100.100.100.100.99%61,202
Aug 5, 20250.100.100.100.100.10-204,960
Aug 4, 20250.100.100.100.100.10-497,802
Aug 1, 20250.100.100.100.100.10-14,832
Jul 31, 20250.100.100.100.100.101.00%57,829
Jul 30, 20250.100.100.100.100.101.52%231,248
Jul 29, 20250.100.100.090.100.10-2.48%610,596
Jul 28, 20250.100.100.100.100.10-0.98%96,816
Jul 25, 20250.100.100.100.100.100.99%190,543
Jul 24, 20250.100.100.100.100.102.02%208,788
Jul 23, 20250.100.100.100.100.10-1.98%394,245
Jul 22, 20250.100.110.100.100.101.00%1,645,909
Jul 21, 20250.100.110.100.100.105.26%4,628,821
Jul 18, 20250.080.100.080.100.1012.43%4,200,963
Jul 17, 20250.080.090.080.080.082.42%11,621,110